Formosan Union Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	19.550	19.650	19.450	19.500	19.500	335,663
2024-05-02	19.550	19.550	19.400	19.500	19.500	439,090
2024-04-30	19.550	19.600	19.500	19.550	19.550	208,412
2024-04-29	19.450	19.650	19.450	19.550	19.550	513,250
2024-04-26	19.350	19.450	19.350	19.400	19.400	240,305
2024-04-25	19.300	19.500	19.300	19.400	19.400	255,474
2024-04-24	19.300	19.400	19.300	19.300	19.300	215,281
2024-04-23	19.350	19.400	19.150	19.250	19.250	265,028
2024-04-22	19.300	19.400	19.100	19.350	19.350	731,288
2024-04-19	19.150	19.350	19.050	19.100	19.100	837,048
2024-04-18	19.300	19.400	19.150	19.400	19.400	283,857
2024-04-17	19.200	19.400	19.200	19.300	19.300	315,819
2024-04-16	19.600	19.600	19.150	19.200	19.200	825,513
2024-04-15	19.550	19.750	19.500	19.600	19.600	230,094
2024-04-12	19.650	19.700	19.550	19.600	19.600	237,857
2024-04-11	20.000	20.000	19.650	19.650	19.650	457,279
2024-04-10	19.750	20.000	19.700	20.000	20.000	686,823
2024-04-09	19.600	19.850	19.550	19.750	19.750	424,907
2024-04-08	19.550	19.700	19.400	19.600	19.600	878,369
2024-04-03	19.600	19.600	19.500	19.550	19.550	185,820
2024-04-02	19.700	19.700	19.600	19.600	19.600	257,009
2024-04-01	19.500	19.700	19.500	19.650	19.650	309,601
2024-03-29	19.500	19.550	19.450	19.500	19.500	289,406
2024-03-28	19.550	19.600	19.400	19.450	19.450	465,732
2024-03-27	19.450	19.600	19.450	19.550	19.550	341,065
2024-03-26	19.600	19.650	19.400	19.500	19.500	475,739
2024-03-25	19.450	19.650	19.350	19.600	19.600	434,640
2024-03-22	19.600	19.600	19.350	19.450	19.450	810,059
2024-03-21	19.550	19.650	19.500	19.650	19.650	733,991
2024-03-20	19.900	19.900	19.500	19.550	19.550	1,274,766
2024-03-19	19.950	19.950	19.800	19.900	19.900	637,406
2024-03-18	20.200	20.200	19.800	19.950	19.950	1,050,502
2024-03-15	20.500	20.500	20.200	20.200	20.200	835,379
2024-03-14	20.800	20.800	20.450	20.450	20.450	1,068,708
2024-03-13	21.250	21.300	20.850	20.950	20.950	697,424
2024-03-12	20.900	21.150	20.800	21.100	21.100	1,209,956
2024-03-11	20.600	20.850	20.600	20.800	20.800	542,580
2024-03-08	20.700	20.700	20.450	20.550	20.550	681,692
2024-03-07	20.650	20.650	20.400	20.550	20.550	723,844
2024-03-06	20.750	20.800	20.650	20.650	20.650	560,508
2024-03-05	20.750	20.850	20.700	20.700	20.700	228,412
2024-03-04	20.800	20.900	20.750	20.750	20.750	504,445
2024-03-01	20.950	20.950	20.800	20.850	20.850	252,508
2024-02-29	20.850	21.000	20.850	20.950	20.950	354,323
2024-02-27	20.900	21.300	20.850	21.000	21.000	1,046,273
2024-02-26	20.600	21.100	20.600	20.850	20.850	1,212,676
2024-02-23	20.700	20.800	20.650	20.650	20.650	365,274
2024-02-22	20.700	20.800	20.700	20.750	20.750	216,778
2024-02-21	20.650	20.800	20.650	20.700	20.700	280,422
2024-02-20	21.000	21.000	20.650	20.700	20.700	508,033
2024-02-19	20.600	21.000	20.600	20.900	20.900	832,477
2024-02-16	20.500	20.600	20.450	20.500	20.500	329,174
2024-02-15	20.500	20.550	20.350	20.500	20.500	327,451
2024-02-05	20.550	20.600	20.500	20.550	20.550	178,469
2024-02-02	20.550	20.650	20.550	20.600	20.600	167,805
2024-02-01	20.650	20.650	20.550	20.550	20.550	283,129
2024-01-31	20.700	20.700	20.550	20.650	20.650	129,041
2024-01-30	20.800	20.800	20.600	20.700	20.700	147,641
2024-01-29	20.550	20.850	20.550	20.800	20.800	290,797
2024-01-26	20.400	20.700	20.400	20.650	20.650	336,897

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	1.5000 TWD
2021-08-25	1.2000 TWD
2020-08-25	0.5000 TWD
2019-11-14	0.4750 TWD
2019-08-23	0.4972 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.